NexPoint Real Estate Finance, Inc. NREF
NYSE · Vereinigte Staaten · Finanzen
$15,42-0,10 (-0,64 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,42 | -0,64 % | $15,53 | $15,78 | $15,20 | 28,70K |
| 2026-09-30 | $15,52 | -2,45 % | $16,00 | $16,01 | $15,50 | 70,90K |
| 2026-09-29 | $15,91 | +2,91 % | $15,48 | $16,10 | $15,48 | 100,60K |
| 2026-09-28 | $15,46 | -1,97 % | $15,62 | $15,76 | $15,44 | 72,20K |
| 2026-09-25 | $15,77 | +0,06 % | $15,82 | $15,92 | $15,65 | 52,60K |
| 2026-09-24 | $15,76 | -0,32 % | $15,75 | $16,07 | $15,61 | 53,60K |
| 2026-09-23 | $15,81 | -3,54 % | $16,29 | $16,29 | $15,75 | 73,20K |
| 2026-09-22 | $16,39 | +0,55 % | $16,38 | $16,60 | $16,25 | 48,60K |
| 2026-09-21 | $16,30 | +0,18 % | $16,25 | $16,38 | $16,16 | 44,30K |
| 2026-09-18 | $16,27 | -1,39 % | $16,45 | $16,50 | $16,16 | 170,30K |
| 2026-09-17 | $16,50 | +3,19 % | $16,05 | $16,62 | $16,01 | 84,70K |
| 2026-09-16 | $15,99 | +0,31 % | $16,00 | $16,39 | $15,74 | 71,30K |
| 2026-09-15 | $15,94 | -6,84 % | $16,49 | $16,60 | $15,91 | 140,60K |
| 2026-09-14 | $17,11 | -1,04 % | $17,42 | $17,42 | $16,82 | 134,60K |
| 2026-09-11 | $17,29 | -0,17 % | $17,33 | $17,62 | $17,25 | 103,00K |
| 2026-09-10 | $17,32 | +0,58 % | $17,20 | $17,42 | $17,20 | 38,20K |
| 2026-09-09 | $17,22 | -1,82 % | $17,45 | $17,55 | $17,17 | 41,00K |
| 2026-09-08 | $17,54 | -1,41 % | $17,75 | $17,81 | $17,36 | 65,80K |
| 2026-09-04 | $17,79 | +0,74 % | $17,65 | $17,91 | $17,50 | 47,80K |
| 2026-09-03 | $17,66 | +0,57 % | $17,63 | $17,84 | $17,54 | 38,10K |
| 2026-09-02 | $17,56 | +1,56 % | $17,44 | $17,69 | $17,29 | 60,00K |
| 2026-09-01 | $17,29 | +0,35 % | $17,27 | $17,40 | $17,23 | 28,40K |
| 2026-08-31 | $17,23 | -0,06 % | $17,34 | $17,65 | $17,10 | 28,20K |
| 2026-08-28 | $17,24 | -0,81 % | $17,40 | $17,63 | $17,22 | 31,00K |
| 2026-08-27 | $17,38 | +1,11 % | $17,02 | $17,43 | $17,02 | 49,40K |
| 2026-08-26 | $17,19 | -0,92 % | $17,24 | $17,39 | $17,09 | 39,00K |
| 2026-08-25 | $17,35 | -1,36 % | $17,52 | $17,66 | $17,19 | 33,00K |
| 2026-08-24 | $17,59 | +2,99 % | $17,26 | $17,77 | $17,01 | 47,50K |
| 2026-08-21 | $17,08 | -1,04 % | $17,19 | $17,54 | $16,99 | 45,10K |
| 2026-08-20 | $17,26 | -1,54 % | $17,48 | $17,58 | $16,90 | 50,70K |
| 2026-08-19 | $17,53 | +2,04 % | $17,17 | $18,10 | $17,15 | 83,50K |
| 2026-08-18 | $17,18 | +1,12 % | $17,12 | $17,24 | $17,01 | 32,80K |
| 2026-08-17 | $16,99 | +0,24 % | $16,93 | $17,20 | $16,93 | 40,90K |
| 2026-08-14 | $16,95 | +0,47 % | $16,99 | $17,11 | $16,79 | 21,50K |
| 2026-08-13 | $16,87 | +0,42 % | $16,91 | $17,11 | $16,69 | 27,80K |
| 2026-08-12 | $16,80 | +1,02 % | $16,77 | $17,20 | $16,62 | 41,80K |
| 2026-08-11 | $16,63 | -2,81 % | $17,11 | $17,34 | $16,46 | 60,00K |
| 2026-08-10 | $17,11 | -5,83 % | $18,11 | $18,17 | $17,00 | 82,70K |
| 2026-08-07 | $18,17 | +3,30 % | $17,47 | $18,43 | $17,47 | 61,30K |
| 2026-08-06 | $17,59 | +3,96 % | $17,04 | $17,69 | $16,76 | 49,40K |
| 2026-08-05 | $16,92 | -1,57 % | $17,20 | $17,31 | $16,86 | 44,60K |
| 2026-08-04 | $17,19 | -0,81 % | $17,15 | $17,50 | $17,07 | 64,30K |
| 2026-08-03 | $17,33 | +2,18 % | $17,05 | $17,50 | $16,87 | 68,90K |
| 2026-07-31 | $16,96 | +0,41 % | $17,00 | $17,17 | $16,76 | 43,00K |
| 2026-07-30 | $16,89 | +0,12 % | $16,91 | $17,25 | $16,80 | 24,30K |
| 2026-07-29 | $16,87 | -1,52 % | $17,44 | $17,44 | $16,87 | 37,30K |
| 2026-07-28 | $17,13 | +1,54 % | $16,96 | $17,25 | $16,68 | 52,10K |
| 2026-07-27 | $16,87 | +0,48 % | $16,80 | $16,99 | $16,73 | 39,30K |
| 2026-07-24 | $16,79 | +2,38 % | $16,54 | $16,91 | $16,48 | 33,00K |
| 2026-07-23 | $16,40 | -2,03 % | $16,56 | $16,76 | $16,33 | 45,00K |
| 2026-07-22 | $16,74 | +0,24 % | $16,80 | $16,91 | $16,56 | 41,60K |
| 2026-07-21 | $16,70 | -0,89 % | $16,75 | $17,03 | $16,51 | 108,90K |
| 2026-07-20 | $16,85 | -0,35 % | $16,92 | $17,10 | $16,66 | 55,00K |
| 2026-07-17 | $16,91 | -0,76 % | $16,92 | $17,22 | $16,69 | 37,00K |
| 2026-07-16 | $17,04 | +0,89 % | $16,89 | $17,09 | $16,60 | 54,70K |
| 2026-07-15 | $16,89 | +1,81 % | $16,71 | $16,99 | $16,63 | 50,20K |
| 2026-07-14 | $16,59 | +0,73 % | $16,42 | $16,74 | $16,42 | 35,60K |
| 2026-07-13 | $16,47 | +1,73 % | $16,26 | $16,60 | $16,20 | 51,90K |
| 2026-07-10 | $16,19 | +1,57 % | $15,99 | $16,24 | $15,99 | 30,80K |
| 2026-07-09 | $15,94 | +1,08 % | $15,83 | $16,01 | $15,78 | 27,10K |
| 2026-07-08 | $15,77 | -2,53 % | $16,03 | $16,03 | $15,71 | 61,00K |
| 2026-07-07 | $16,18 | +3,32 % | $15,84 | $16,18 | $15,81 | 89,90K |
| 2026-07-06 | $15,66 | -0,45 % | $15,81 | $16,05 | $15,62 | 52,50K |
| 2026-07-02 | $15,73 | +1,09 % | $15,70 | $15,91 | $15,60 | 59,20K |
| 2026-07-01 | $15,56 | +0,39 % | $15,50 | $15,68 | $15,37 | 63,10K |
| 2026-06-30 | $15,50 | -0,51 % | $15,56 | $15,73 | $15,41 | 90,60K |
| 2026-06-29 | $15,58 | +1,30 % | $15,32 | $15,87 | $15,31 | 135,70K |
| 2026-06-26 | $15,38 | +0,52 % | $15,28 | $15,39 | $15,10 | 203,30K |
| 2026-06-25 | $15,30 | +1,39 % | $15,10 | $15,36 | $15,04 | 40,40K |
| 2026-06-24 | $15,09 | +0,13 % | $15,11 | $15,35 | $15,09 | 44,30K |
| 2026-06-23 | $15,07 | +1,14 % | $14,86 | $15,15 | $14,86 | 49,90K |
| 2026-06-22 | $14,90 | +0,20 % | $14,95 | $14,97 | $14,64 | 40,30K |
| 2026-06-18 | $14,87 | +1,85 % | $14,62 | $14,99 | $14,62 | 88,60K |
| 2026-06-17 | $14,60 | -1,88 % | $14,97 | $14,97 | $14,54 | 51,30K |
| 2026-06-16 | $14,88 | 0,00 % | $14,92 | $15,08 | $14,42 | 134,80K |
| 2026-06-15 | $14,88 | -6,24 % | $15,42 | $15,88 | $14,85 | 112,10K |
| 2026-06-12 | $15,87 | +1,28 % | $15,74 | $16,10 | $15,74 | 166,70K |
| 2026-06-11 | $15,67 | +0,71 % | $15,66 | $15,95 | $15,40 | 109,70K |
| 2026-06-10 | $15,56 | -1,52 % | $15,73 | $15,97 | $15,48 | 99,40K |
| 2026-06-09 | $15,80 | +0,96 % | $15,81 | $16,11 | $15,79 | 72,90K |
| 2026-06-08 | $15,65 | -1,76 % | $16,00 | $16,12 | $15,60 | 95,20K |
| 2026-06-05 | $15,93 | +0,82 % | $15,73 | $16,13 | $15,66 | 54,00K |
| 2026-06-04 | $15,80 | +1,87 % | $15,65 | $15,88 | $15,59 | 64,90K |
| 2026-06-03 | $15,51 | -1,65 % | $15,68 | $15,86 | $15,50 | 84,80K |
| 2026-06-02 | $15,77 | +1,61 % | $15,52 | $15,90 | $15,52 | 50,40K |
| 2026-06-01 | $15,52 | -0,58 % | $15,62 | $15,80 | $15,41 | 75,80K |
| 2026-05-29 | $15,61 | +0,06 % | $15,60 | $15,78 | $15,57 | 43,90K |
| 2026-05-28 | $15,60 | +0,52 % | $15,48 | $15,66 | $15,37 | 30,80K |
| 2026-05-27 | $15,52 | +1,44 % | $15,36 | $15,52 | $15,31 | 32,40K |
| 2026-05-26 | $15,30 | +0,39 % | $15,28 | $15,42 | $15,05 | 33,40K |